|
 The Travelers Com - [Ticker: TRV] |     | | Last Trade | 133.16 | Last Trade Time | 2017-11-01 - 19:34:00 | | Variation | +0.71 (+0.54%) | Open | 133.98 | | High | 134.03 | Low | 132.63 | | Volume | 1,163,836 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 133.15 x 200 - 133.17 x 400 | | Former Close | 132.45 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | TRV quotes from 2000-01-01 to 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-03-10 | 1,683,000 | 111.26 | 112.36 | 110.58 | 111.53 | 00:00:00 | | 2016-03-11 | 1,976,300 | 112.19 | 113.67 | 112.13 | 113.64 | 00:00:00 | | 2016-03-15 | 1,528,400 | 112.23 | 114.38 | 112.08 | 113.92 | 00:00:00 | | 2016-03-16 | 1,396,100 | 113.50 | 115.01 | 113.50 | 114.68 | 00:00:00 | | 2016-03-17 | 1,515,500 | 114.73 | 116.17 | 114.44 | 115.83 | 00:00:00 | | 2016-03-18 | 5,216,100 | 115.99 | 116.00 | 114.81 | 115.76 | 00:00:00 | | 2016-03-21 | 1,188,400 | 115.32 | 116.32 | 115.32 | 116.03 | 00:00:00 | | 2016-03-29 | 1,226,900 | 116.21 | 116.87 | 115.77 | 116.41 | 00:00:00 | | 2016-03-30 | 1,147,600 | 116.95 | 117.70 | 116.72 | 117.43 | 00:00:00 | | 2016-04-05 | 1,212,000 | 117.07 | 117.84 | 116.02 | 116.13 | 00:00:00 | | 2016-04-06 | 1,632,300 | 116.05 | 116.38 | 114.96 | 115.93 | 00:00:00 | | 2016-04-11 | 1,175,300 | 115.35 | 116.28 | 114.73 | 114.78 | 00:00:00 | | 2016-04-12 | 1,743,900 | 114.81 | 115.29 | 114.13 | 115.19 | 00:00:00 | | 2016-04-13 | 1,482,800 | 115.87 | 116.18 | 114.86 | 115.96 | 00:00:00 | | 2016-04-19 | 1,216,400 | 116.81 | 117.24 | 116.09 | 116.27 | 00:00:00 | | 2016-04-20 | 1,961,000 | 116.63 | 116.68 | 115.14 | 115.80 | 00:00:00 | | 2016-04-25 | 1,477,200 | 110.55 | 110.65 | 109.51 | 110.34 | 00:00:00 | | 2016-04-26 | 1,614,900 | 110.63 | 110.93 | 109.56 | 109.97 | 00:00:00 | | 2016-04-27 | 2,259,800 | 110.13 | 110.13 | 108.88 | 109.53 | 00:00:00 | | 2016-05-03 | 1,245,800 | 109.68 | 110.69 | 109.62 | 110.33 | 00:00:00 | | 2016-05-04 | 1,342,900 | 109.52 | 110.19 | 108.68 | 109.73 | 00:00:00 | | 2016-05-09 | 933,400 | 110.11 | 111.05 | 110.01 | 110.81 | 00:00:00 | | 2016-05-19 | 1,628,400 | 110.53 | 110.97 | 109.86 | 110.10 | 00:00:00 | | 2016-05-20 | 1,805,800 | 110.75 | 112.46 | 110.48 | 111.89 | 00:00:00 | | 2016-05-27 | 1,031,200 | 113.61 | 114.34 | 113.55 | 114.18 | 00:00:00 | | 2016-06-01 | 1,398,800 | 113.75 | 114.87 | 113.37 | 114.84 | 00:00:00 | | 2016-06-02 | 1,130,800 | 114.76 | 114.89 | 114.21 | 114.87 | 00:00:00 | | 2016-06-07 | 1,888,800 | 114.61 | 115.01 | 114.23 | 114.58 | 00:00:00 | | 2016-06-08 | 1,280,900 | 113.55 | 114.50 | 113.55 | 114.22 | 00:00:00 | | 2016-06-13 | 1,360,400 | 113.61 | 114.56 | 112.89 | 113.00 | 00:00:00 | | 2016-06-17 | 2,097,800 | 113.07 | 113.10 | 111.33 | 111.86 | 00:00:00 | | 2016-06-21 | 1,056,100 | 112.91 | 113.15 | 112.46 | 112.72 | 00:00:00 | | 2016-06-22 | 1,563,200 | 112.91 | 113.07 | 111.72 | 111.83 | 00:00:00 | | 2016-06-27 | 1,868,900 | 110.47 | 110.83 | 109.33 | 110.35 | 00:00:00 | | 2016-06-28 | 2,062,600 | 111.87 | 114.15 | 111.08 | 114.13 | 00:00:00 | | 2016-06-29 | 2,187,000 | 114.88 | 116.85 | 114.72 | 116.81 | 00:00:00 | | 2016-07-26 | 1,358,100 | 117.71 | 118.13 | 117.00 | 117.65 | 00:00:00 | | 2016-07-27 | 1,967,400 | 117.14 | 117.50 | 116.19 | 116.43 | 00:00:00 | | 2016-07-28 | 1,268,300 | 116.58 | 117.68 | 116.21 | 117.61 | 00:00:00 | | 2016-07-29 | 2,164,700 | 117.34 | 117.68 | 116.13 | 116.22 | 00:00:00 | | 2016-08-11 | 986,900 | 118.70 | 118.90 | 118.37 | 118.60 | 00:00:00 | | 2016-08-12 | 810,400 | 118.58 | 118.86 | 118.37 | 118.51 | 00:00:00 | | 2016-08-15 | 1,024,200 | 118.58 | 118.75 | 118.08 | 118.35 | 00:00:00 | | 2016-08-16 | 1,102,800 | 117.94 | 118.44 | 116.98 | 116.98 | 00:00:00 | | 2016-08-17 | 1,223,800 | 117.10 | 117.63 | 116.61 | 117.42 | 00:00:00 | | 2016-08-18 | 1,271,300 | 117.37 | 117.82 | 117.05 | 117.82 | 00:00:00 | | 2016-08-19 | 988,800 | 117.38 | 117.61 | 116.98 | 117.47 | 00:00:00 | | 2016-08-22 | 1,137,100 | 117.40 | 117.40 | 116.31 | 116.95 | 00:00:00 | | 2016-08-25 | 823,100 | 117.13 | 118.05 | 116.98 | 117.75 | 00:00:00 | | 2016-08-26 | 1,577,900 | 118.07 | 118.80 | 116.64 | 117.14 | 00:00:00 | | 2016-08-30 | 1,482,400 | 118.48 | 119.10 | 117.16 | 118.47 | 00:00:00 | | 2016-08-31 | 1,564,300 | 118.21 | 119.05 | 118.02 | 118.71 | 00:00:00 | | 2016-09-07 | 1,149,600 | 118.49 | 118.87 | 118.25 | 118.68 | 00:00:00 | | 2016-09-08 | 1,549,600 | 118.04 | 118.34 | 116.89 | 116.90 | 00:00:00 | | 2016-09-09 | 1,975,900 | 116.38 | 116.38 | 114.42 | 114.44 | 00:00:00 | | 2016-09-13 | 1,664,100 | 114.36 | 114.81 | 113.95 | 114.26 | 00:00:00 | | 2016-09-14 | 1,566,300 | 114.39 | 114.50 | 113.48 | 113.71 | 00:00:00 | | 2016-09-19 | 1,227,000 | 115.13 | 116.00 | 114.42 | 115.09 | 00:00:00 | | 2016-09-20 | 1,080,800 | 115.87 | 115.92 | 114.72 | 114.79 | 00:00:00 | | 2016-09-23 | 1,129,200 | 116.63 | 116.68 | 115.31 | 115.31 | 00:00:00 | | 2016-09-26 | 1,614,300 | 115.07 | 115.07 | 113.77 | 113.94 | 00:00:00 | | 2016-09-27 | 1,758,600 | 113.89 | 114.80 | 113.74 | 114.41 | 00:00:00 | | 2016-09-28 | 855,400 | 114.70 | 115.09 | 114.18 | 115.01 | 00:00:00 | | 2016-10-03 | 1,232,200 | 114.27 | 114.42 | 112.60 | 113.00 | 00:00:00 | | 2016-10-06 | 1,336,200 | 113.19 | 113.43 | 112.11 | 113.18 | 00:00:00 | | 2016-10-07 | 1,598,500 | 113.77 | 114.85 | 113.52 | 114.53 | 00:00:00 | | 2016-10-10 | 793,500 | 114.94 | 115.47 | 114.63 | 115.14 | 00:00:00 | | 2016-10-13 | 1,237,200 | 114.99 | 115.31 | 114.15 | 115.06 | 00:00:00 | | 2016-10-14 | 1,347,700 | 115.84 | 116.20 | 115.08 | 115.08 | 00:00:00 | | 2016-10-18 | 1,446,000 | 116.14 | 116.19 | 114.99 | 115.18 | 00:00:00 | | 2016-10-19 | 2,728,800 | 115.66 | 116.91 | 115.12 | 116.23 | 00:00:00 | | 2016-10-20 | 4,603,900 | 112.83 | 113.51 | 109.25 | 109.52 | 00:00:00 | | 2016-10-21 | 3,648,400 | 108.53 | 109.22 | 106.86 | 108.35 | 00:00:00 | | 2016-11-07 | 1,772,600 | 106.22 | 106.22 | 104.92 | 105.36 | 00:00:00 | | 2016-11-08 | 2,076,200 | 105.43 | 108.16 | 105.16 | 108.01 | 00:00:00 | | 2016-11-09 | 3,651,900 | 103.45 | 107.52 | 103.45 | 106.94 | 00:00:00 | | 2016-11-10 | 2,748,900 | 107.30 | 109.79 | 106.64 | 109.62 | 00:00:00 | | 2016-11-11 | 1,960,600 | 109.48 | 110.58 | 109.10 | 110.28 | 00:00:00 | | 2016-11-16 | 1,710,700 | 111.45 | 111.56 | 110.70 | 111.35 | 00:00:00 | | 2016-11-17 | 1,498,600 | 110.97 | 111.48 | 110.40 | 111.18 | 00:00:00 | | 2016-11-21 | 1,384,000 | 112.01 | 112.34 | 111.25 | 111.84 | 00:00:00 | | 2016-11-28 | 1,448,900 | 113.35 | 114.24 | 113.35 | 113.81 | 00:00:00 | | 2016-12-05 | 2,031,300 | 116.05 | 116.13 | 114.80 | 115.87 | 00:00:00 | | 2016-12-06 | 1,715,700 | 116.39 | 116.87 | 115.80 | 116.83 | 00:00:00 | | 2016-12-09 | 2,137,800 | 118.70 | 119.19 | 117.87 | 119.19 | 00:00:00 | | 2016-12-12 | 1,873,700 | 119.87 | 120.99 | 119.56 | 120.91 | 00:00:00 | | 2016-12-19 | 1,397,100 | 121.61 | 122.20 | 121.38 | 121.75 | 00:00:00 | | 2016-12-20 | 1,132,700 | 122.15 | 122.82 | 121.86 | 122.44 | 00:00:00 | | 2016-12-21 | 1,575,300 | 121.94 | 123.09 | 121.94 | 122.57 | 00:00:00 | | 2016-12-22 | 1,443,100 | 122.25 | 122.87 | 121.62 | 122.12 | 00:00:00 | | 2016-12-23 | 885,300 | 122.13 | 122.44 | 121.68 | 122.12 | 00:00:00 | | 2017-01-09 | 1,526,200 | 118.15 | 118.25 | 117.30 | 117.32 | 00:00:00 | | 2017-01-12 | 1,679,200 | 117.25 | 117.27 | 115.88 | 116.75 | 00:00:00 | | 2017-01-13 | 1,534,100 | 117.27 | 117.85 | 116.70 | 117.05 | 00:00:00 | | 2017-01-20 | 1,200,300 | 118.57 | 118.89 | 117.63 | 118.02 | 00:00:00 | | 2017-02-02 | 1,078,700 | 116.55 | 117.81 | 116.55 | 117.63 | 00:00:00 | | 2017-02-03 | 1,353,700 | 118.42 | 118.65 | 117.60 | 117.78 | 00:00:00 | | 2017-02-06 | 977,800 | 116.46 | 117.94 | 116.46 | 117.67 | 00:00:00 | | 2017-02-13 | 1,517,200 | 117.37 | 120.10 | 117.29 | 119.71 | 00:00:00 | | 2017-02-14 | 1,394,600 | 119.71 | 120.32 | 119.49 | 120.24 | 00:00:00 | | 2017-02-15 | 1,405,300 | 120.65 | 120.99 | 120.11 | 120.98 | 00:00:00 | | 2017-02-21 | 1,211,900 | 121.81 | 122.45 | 121.06 | 121.55 | 00:00:00 | | 2017-03-02 | 1,529,600 | 125.49 | 125.49 | 124.47 | 124.52 | 00:00:00 | | 2017-03-03 | 1,512,900 | 124.52 | 125.16 | 123.99 | 124.13 | 00:00:00 | | 2017-03-07 | 1,773,900 | 122.63 | 122.63 | 121.68 | 122.14 | 00:00:00 | | 2017-03-08 | 2,193,500 | 122.35 | 122.76 | 121.05 | 121.24 | 00:00:00 | | 2017-03-09 | 1,707,300 | 121.65 | 122.30 | 121.36 | 121.90 | 00:00:00 | | 2017-03-13 | 1,069,100 | 122.54 | 122.92 | 121.81 | 122.15 | 00:00:00 | | 2017-03-23 | 1,047,900 | 121.64 | 122.28 | 121.13 | 121.29 | 00:00:00 | | 2017-03-24 | 1,326,100 | 121.38 | 121.41 | 120.24 | 120.77 | 00:00:00 | | 2017-04-05 | 1,274,700 | 120.98 | 121.54 | 120.55 | 120.91 | 00:00:00 | | 2017-04-06 | 1,226,500 | 121.00 | 121.07 | 120.19 | 120.54 | 00:00:00 | | 2017-04-07 | 1,062,600 | 120.00 | 120.78 | 119.80 | 120.15 | 00:00:00 | | 2017-04-17 | 874,400 | 121.22 | 121.94 | 120.74 | 121.92 | 00:00:00 | | 2017-04-20 | 3,554,700 | 118.06 | 119.41 | 117.34 | 118.88 | 00:00:00 | | 2017-05-02 | 1,162,700 | 121.00 | 121.38 | 120.11 | 120.36 | 00:00:00 | | 2017-05-03 | 841,500 | 120.10 | 121.11 | 120.10 | 120.81 | 00:00:00 | | 2017-05-12 | 1,117,600 | 120.15 | 120.98 | 120.02 | 120.59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
